Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
47.44
-0.04 (-0.08%)
Jul 11, 2025, 4:00 PM - Market closed
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 47.48 | 47.48 | 47.42 | 47.44 | 47.44 | -0.08% | 104,282 |
| Jul 10, 2025 | 47.47 | 47.54 | 47.47 | 47.48 | 47.48 | - | 183,222 |
| Jul 9, 2025 | 47.50 | 47.50 | 47.45 | 47.48 | 47.48 | 0.08% | 149,487 |
| Jul 8, 2025 | 47.42 | 47.46 | 47.42 | 47.44 | 47.44 | -0.06% | 139,629 |
| Jul 7, 2025 | 47.50 | 47.50 | 47.42 | 47.47 | 47.47 | - | 161,248 |
| Jul 3, 2025 | 47.39 | 47.47 | 47.39 | 47.47 | 47.47 | 0.04% | 89,143 |
| Jul 2, 2025 | 47.41 | 47.46 | 47.39 | 47.45 | 47.45 | - | 163,086 |
| Jul 1, 2025 | 47.44 | 47.46 | 47.41 | 47.45 | 47.45 | 0.04% | 182,750 |
| Jun 30, 2025 | 47.40 | 47.43 | 47.38 | 47.43 | 47.43 | 0.11% | 156,729 |
| Jun 27, 2025 | 47.37 | 47.44 | 47.33 | 47.38 | 47.38 | 0.17% | 224,059 |
| Jun 26, 2025 | 47.31 | 47.31 | 47.27 | 47.30 | 47.30 | 0.04% | 60,883 |
| Jun 25, 2025 | 47.24 | 47.32 | 47.23 | 47.28 | 47.28 | - | 73,008 |
| Jun 24, 2025 | 47.24 | 47.30 | 47.24 | 47.28 | 47.28 | -0.15% | 118,737 |
| Jun 23, 2025 | 47.35 | 47.42 | 47.34 | 47.35 | 47.24 | 0.02% | 95,352 |
| Jun 20, 2025 | 47.37 | 47.39 | 47.30 | 47.34 | 47.23 | 0.11% | 117,383 |
| Jun 18, 2025 | 47.32 | 47.37 | 47.29 | 47.29 | 47.18 | -0.06% | 124,898 |
| Jun 17, 2025 | 47.32 | 47.35 | 47.30 | 47.32 | 47.21 | 0.15% | 217,134 |
| Jun 16, 2025 | 47.26 | 47.34 | 47.25 | 47.25 | 47.14 | -0.04% | 142,376 |
| Jun 13, 2025 | 47.29 | 47.33 | 47.25 | 47.27 | 47.16 | -0.19% | 146,291 |
| Jun 12, 2025 | 47.40 | 47.40 | 47.31 | 47.36 | 47.25 | 0.17% | 202,198 |
| Jun 11, 2025 | 47.30 | 47.33 | 47.27 | 47.28 | 47.17 | - | 195,314 |
| Jun 10, 2025 | 47.35 | 47.35 | 47.25 | 47.28 | 47.17 | -0.04% | 126,177 |
| Jun 9, 2025 | 47.18 | 47.30 | 47.17 | 47.30 | 47.19 | 0.23% | 303,204 |
| Jun 6, 2025 | 47.25 | 47.28 | 47.16 | 47.19 | 47.08 | -0.13% | 110,720 |
| Jun 5, 2025 | 47.29 | 47.31 | 47.23 | 47.25 | 47.14 | -0.06% | 206,253 |
| Jun 4, 2025 | 47.31 | 47.31 | 47.26 | 47.28 | 47.17 | 0.11% | 142,144 |
| Jun 3, 2025 | 47.26 | 47.27 | 47.14 | 47.23 | 47.12 | 0.04% | 329,070 |
| Jun 2, 2025 | 47.32 | 47.32 | 47.18 | 47.21 | 47.10 | -0.21% | 356,834 |
| May 30, 2025 | 47.27 | 47.31 | 47.25 | 47.31 | 47.20 | -0.02% | 108,027 |
| May 29, 2025 | 47.27 | 47.34 | 47.24 | 47.32 | 47.21 | 0.11% | 120,736 |
| May 28, 2025 | 47.24 | 47.30 | 47.22 | 47.27 | 47.16 | -0.06% | 195,837 |
| May 27, 2025 | 47.25 | 47.31 | 47.18 | 47.30 | 47.19 | 0.19% | 226,934 |
| May 23, 2025 | 47.17 | 47.23 | 47.16 | 47.21 | 47.10 | 0.13% | 88,878 |
| May 22, 2025 | 47.11 | 47.18 | 47.09 | 47.15 | 47.04 | - | 152,594 |
| May 21, 2025 | 47.24 | 47.26 | 47.15 | 47.15 | 47.04 | -0.30% | 197,433 |
| May 20, 2025 | 47.24 | 47.30 | 47.23 | 47.29 | 47.18 | -0.30% | 88,482 |
| May 19, 2025 | 47.31 | 47.52 | 47.31 | 47.43 | 47.20 | 0.06% | 202,289 |
| May 16, 2025 | 47.42 | 47.47 | 47.32 | 47.40 | 47.17 | -0.04% | 186,752 |
| May 15, 2025 | 47.37 | 47.45 | 47.29 | 47.42 | 47.19 | 0.19% | 133,439 |
| May 14, 2025 | 47.39 | 47.41 | 47.29 | 47.33 | 47.10 | -0.21% | 135,631 |
| May 13, 2025 | 47.39 | 47.43 | 47.34 | 47.43 | 47.20 | 0.20% | 135,106 |
| May 12, 2025 | 47.35 | 47.36 | 47.27 | 47.34 | 47.10 | -0.22% | 122,520 |
| May 9, 2025 | 47.40 | 47.44 | 47.35 | 47.44 | 47.21 | 0.30% | 107,441 |
| May 8, 2025 | 47.40 | 47.40 | 47.30 | 47.30 | 47.07 | -0.15% | 161,276 |
| May 7, 2025 | 47.36 | 47.38 | 47.28 | 47.37 | 47.14 | 0.04% | 106,043 |
| May 6, 2025 | 47.23 | 47.37 | 47.21 | 47.35 | 47.12 | 0.30% | 175,734 |
| May 5, 2025 | 47.24 | 47.29 | 47.19 | 47.21 | 46.98 | -0.03% | 180,190 |
| May 2, 2025 | 47.24 | 47.34 | 47.20 | 47.22 | 46.99 | -0.10% | 188,746 |
| May 1, 2025 | 47.34 | 47.34 | 47.24 | 47.27 | 47.04 | -0.13% | 184,282 |
| Apr 30, 2025 | 47.20 | 47.34 | 47.20 | 47.33 | 47.10 | 0.21% | 101,439 |